4401 ADEKA 東証1 15:00
1,608円
前日比
+24 (+1.52%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
13.5 1.01 2.18 3.60
決算発表予定日  2017/02/03
昨年来高値: 1,741 (16/01/04)
昨年来安値: 1,158 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/18 1,580 1,613 1,553 1,608 +24 +1.5 367,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 1,611 1,617 1,584 1,584 -26 -1.6 237,700
17/01/16 1,615 1,621 1,601 1,610 -15 -0.9 209,600
17/01/13 1,620 1,635 1,614 1,625 +5 +0.3 249,100
17/01/12 1,635 1,635 1,601 1,620 -7 -0.4 221,700
17/01/11 1,625 1,634 1,613 1,627 +8 +0.5 192,400
17/01/10 1,614 1,632 1,601 1,619 +3 +0.2 332,500
17/01/06 1,610 1,620 1,594 1,616 -9 -0.6 262,100
17/01/05 1,639 1,657 1,615 1,625 -6 -0.4 391,600
17/01/04 1,592 1,633 1,592 1,631 +41 +2.6 241,100
16/12/30 1,576 1,592 1,564 1,590 0 0.0 152,300
16/12/29 1,602 1,604 1,584 1,590 -24 -1.5 271,700
16/12/28 1,592 1,625 1,592 1,614 +25 +1.6 253,100
16/12/27 1,580 1,612 1,578 1,589 +3 +0.2 486,800
16/12/26 1,610 1,612 1,580 1,586 -39 -2.4 447,300
16/12/22 1,615 1,625 1,606 1,625 -3 -0.2 414,100
16/12/21 1,660 1,660 1,619 1,628 -37 -2.2 383,300
16/12/20 1,660 1,668 1,644 1,665 -1 -0.1 191,800
16/12/19 1,671 1,678 1,649 1,666 +1 +0.1 279,300
16/12/16 1,670 1,675 1,658 1,665 +22 +1.3 307,000
16/12/15 1,652 1,661 1,637 1,643 -11 -0.7 199,500
16/12/14 1,660 1,663 1,646 1,654 +3 +0.2 193,700
16/12/13 1,638 1,653 1,626 1,651 +23 +1.4 248,600
16/12/12 1,616 1,637 1,608 1,628 +3 +0.2 260,000
16/12/09 1,637 1,640 1,610 1,625 -20 -1.2 422,100
16/12/08 1,627 1,645 1,617 1,645 +28 +1.7 275,500
16/12/07 1,618 1,619 1,594 1,617 +39 +2.5 383,500
16/12/06 1,561 1,579 1,555 1,578 +36 +2.3 291,800
16/12/05 1,563 1,569 1,531 1,542 -4 -0.3 216,200
16/12/02 1,576 1,583 1,546 1,546 -30 -1.9 308,700

日経平均